NYSE:VST | Historical Stock Price | Vistra Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-10-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.27$23.27$44.13$83.66$158.63$300.772016-10-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.66$24.102,653,800——
2020-12-30$19.49$23.903,357,200——
2020-12-29$18.90$23.172,394,700——
2020-12-28$19.12$23.442,379,500——
2020-12-24$18.71$22.941,503,700——
2020-12-23$18.47$22.654,270,100——
2020-12-22$18.13$22.234,624,500——
2020-12-21$17.56$21.535,939,100——
2020-12-18$17.65$21.645,841,600——
2020-12-17$17.93$21.984,985,800——
2020-12-16$18.08$22.173,949,400——
2020-12-15$18.46$22.634,275,100——
2020-12-14$18.14$22.085,038,700——
2020-12-11$18.28$22.254,090,100——
2020-12-10$18.82$22.903,746,500——
2020-12-09$19.01$23.132,899,400——
2020-12-08$18.95$23.063,582,500——
2020-12-07$18.97$23.093,878,300——
2020-12-04$19.15$23.302,387,000——
2020-12-03$18.77$22.842,436,000——
2020-12-02$18.87$22.961,826,400——
2020-12-01$18.78$22.852,870,500——
2020-11-30$18.68$22.734,669,400——
2020-11-27$19.59$23.841,391,500——
2020-11-25$19.47$23.692,248,600——
2020-11-24$19.37$23.573,340,600——
2020-11-23$18.57$22.601,991,300——
2020-11-20$18.20$22.152,012,300——
2020-11-19$18.53$22.552,798,300——
2020-11-18$18.62$22.663,483,800——
2020-11-17$19.33$23.522,616,500——
2020-11-16$19.80$24.102,962,300——
2020-11-13$19.73$24.012,649,500——
2020-11-12$19.03$23.163,940,100——
2020-11-11$19.64$23.903,453,400——
2020-11-10$20.18$24.564,548,300——
2020-11-09$18.91$23.014,571,800——
2020-11-06$18.26$22.222,266,100——
2020-11-05$18.49$22.502,319,500——
2020-11-04$18.34$22.323,310,900——
2020-11-03$18.39$22.384,046,000——
2020-11-02$17.74$21.595,941,700——
2020-10-30$17.37$21.143,819,500——
2020-10-29$17.34$21.103,114,600——
2020-10-28$17.35$21.114,082,000——
2020-10-27$18.44$22.443,817,500——
2020-10-26$19.09$23.231,970,700——
2020-10-23$19.28$23.461,713,800——
2020-10-22$19.06$23.201,943,700——
2020-10-21$18.94$23.052,492,500——
2020-10-20$18.95$23.062,256,400——
2020-10-19$18.81$22.892,184,900——
2020-10-16$19.02$23.152,492,500——
2020-10-15$18.75$22.822,374,100——
2020-10-14$18.76$22.834,168,400——
2020-10-13$18.03$21.945,596,400——
2020-10-12$18.00$21.913,888,500——
2020-10-09$17.99$21.893,355,800——
2020-10-08$18.28$22.255,212,600——
2020-10-07$17.83$21.705,771,000——
2020-10-06$17.95$21.846,051,800——
2020-10-05$17.81$21.675,855,800——
2020-10-02$17.99$21.894,149,100——
2020-10-01$17.89$21.775,387,900——
2020-09-30$18.86$22.957,880,600——
2020-09-29$18.53$22.558,584,100——
2020-09-28$17.97$21.873,745,300——
2020-09-25$18.01$21.922,261,200——
2020-09-24$17.99$21.892,915,800——
2020-09-23$17.96$21.863,876,600——
2020-09-22$17.82$21.694,177,500——
2020-09-21$17.89$21.773,740,600——
2020-09-18$18.11$22.044,210,800——
2020-09-17$18.28$22.254,829,700——
2020-09-16$18.61$22.654,199,100——
2020-09-15$18.42$22.424,239,600——
2020-09-14$18.87$22.802,871,500——
2020-09-11$18.51$22.362,949,400——
2020-09-10$18.09$21.861,860,800——
2020-09-09$18.42$22.262,598,100——
2020-09-08$17.85$21.572,845,400——
2020-09-04$18.23$22.032,352,300——
2020-09-03$18.75$22.652,076,000——
2020-09-02$19.29$23.311,801,400——
2020-09-01$18.76$22.672,036,100——
2020-08-31$19.23$23.232,526,900——
2020-08-28$19.30$23.321,030,500——
2020-08-27$19.10$23.082,436,000——
2020-08-26$18.76$22.672,115,800——
2020-08-25$19.14$23.131,774,400——
2020-08-24$19.30$23.321,748,500——
2020-08-21$19.10$23.083,077,300——
2020-08-20$19.40$23.442,021,100——
2020-08-19$19.73$23.842,396,500——
2020-08-18$20.14$24.336,428,000——
2020-08-17$19.35$23.382,235,600——
2020-08-14$19.05$23.021,316,300——
2020-08-13$19.11$23.091,064,100——
2020-08-12$19.34$23.372,371,800——
2020-08-11$18.89$22.822,335,400——
2020-08-10$19.20$23.202,421,600——
2020-08-07$18.90$22.843,991,100——
2020-08-06$18.83$22.752,813,900——
2020-08-05$18.26$22.064,892,800——
2020-08-04$18.76$22.674,558,000——
2020-08-03$18.76$22.672,381,700——
2020-07-31$18.66$22.552,507,800——
2020-07-30$18.80$22.721,884,800——
2020-07-29$18.87$22.802,509,700——
2020-07-28$18.44$22.283,488,900——
2020-07-27$18.20$21.995,009,000——
2020-07-24$18.88$22.814,421,700——
2020-07-23$19.16$23.155,564,100——
2020-07-22$19.52$23.584,874,500——
2020-07-21$19.24$23.252,580,800——
2020-07-20$19.10$23.084,465,300——
2020-07-17$19.62$23.711,621,100——
2020-07-16$19.40$23.443,494,100——
2020-07-15$19.30$23.322,404,100——
2020-07-14$19.19$23.192,102,300——
2020-07-13$19.11$23.093,541,000——
2020-07-10$18.87$22.803,963,700——
2020-07-09$19.00$22.962,586,200——
2020-07-08$19.56$23.632,757,600——
2020-07-07$18.98$22.932,666,100——
2020-07-06$19.28$23.302,175,500——
2020-07-02$19.04$23.013,236,600——
2020-07-01$19.14$23.134,010,500——
2020-06-30$18.62$22.504,131,000——
2020-06-29$18.74$22.643,304,200——
2020-06-26$18.13$21.918,666,900——
2020-06-25$18.87$22.803,236,600——
2020-06-24$18.61$22.494,048,000——
2020-06-23$18.89$22.825,692,300——
2020-06-22$19.65$23.744,792,400——
2020-06-19$19.83$23.967,364,100——
2020-06-18$20.29$24.524,704,000——
2020-06-17$20.28$24.504,986,000——
2020-06-16$20.49$24.764,619,900——
2020-06-15$19.87$24.012,978,600——
2020-06-12$20.20$24.244,000,200——
2020-06-11$19.75$23.703,259,000——
2020-06-10$21.22$25.474,236,300——
2020-06-09$21.17$25.414,255,300——
2020-06-08$22.00$26.406,988,700——
2020-06-05$20.87$25.054,149,700——
2020-06-04$20.28$24.343,989,000——
2020-06-03$20.81$24.983,232,900——
2020-06-02$20.63$24.764,414,300——
2020-06-01$20.94$25.133,143,100——
2020-05-29$20.44$24.537,388,300——
2020-05-28$20.81$24.984,085,700——
2020-05-27$20.12$24.153,483,300——
2020-05-26$19.72$23.675,272,100——
2020-05-22$19.81$23.781,969,800——
2020-05-21$19.60$23.523,201,000——
2020-05-20$19.99$23.994,293,300——
2020-05-19$19.53$23.442,721,200——
2020-05-18$19.92$23.914,311,500——
2020-05-15$18.57$22.293,130,400——
2020-05-14$18.71$22.463,079,300——
2020-05-13$17.82$21.394,922,700——
2020-05-12$18.10$21.722,913,000——
2020-05-11$18.32$21.993,006,500——
2020-05-08$18.90$22.682,832,400——
2020-05-07$17.95$21.544,784,200——
2020-05-06$18.23$21.883,254,600——
2020-05-05$18.72$22.475,490,000——
2020-05-04$18.97$22.773,783,000——
2020-05-01$19.35$23.223,537,300——
2020-04-30$19.54$23.453,620,100——
2020-04-29$19.75$23.705,214,900——
2020-04-28$19.21$23.063,901,500——
2020-04-27$18.95$22.743,005,900——
2020-04-24$18.04$21.651,728,400——
2020-04-23$17.50$21.002,386,400——
2020-04-22$17.64$21.172,847,300——
2020-04-21$17.02$20.434,577,500——
2020-04-20$16.89$20.275,457,200——
2020-04-17$17.54$21.054,376,100——
2020-04-16$16.10$19.325,722,500——
2020-04-15$16.19$19.435,434,600——
2020-04-14$17.42$20.914,031,900——
2020-04-13$17.14$20.572,806,900——
2020-04-09$17.79$21.353,392,700——
2020-04-08$17.46$20.962,937,600——
2020-04-07$16.30$19.564,790,600——
2020-04-06$16.02$19.236,454,300——
2020-04-03$15.83$19.007,313,300——
2020-04-02$15.98$19.186,455,400——
2020-04-01$15.33$18.404,538,300——
2020-03-31$15.96$19.155,448,300——
2020-03-30$16.06$19.274,086,300——
2020-03-27$16.39$19.676,820,300——
2020-03-26$15.79$18.957,048,600——
2020-03-25$14.69$17.636,976,600——
2020-03-24$14.61$17.536,688,200——
2020-03-23$12.92$15.519,830,700——
2020-03-20$14.08$16.9011,443,200——
2020-03-19$14.22$17.077,457,700——
2020-03-18$12.60$15.128,804,100——
2020-03-17$12.89$15.475,373,900——
2020-03-16$13.69$16.436,744,100——
2020-03-13$15.49$18.438,778,900——
2020-03-12$14.55$17.319,958,400——
2020-03-11$17.79$21.169,774,300——
2020-03-10$19.34$23.015,197,100——
2020-03-09$18.43$21.937,633,800——
2020-03-06$20.53$24.423,905,500——
2020-03-05$20.64$24.564,195,700——
2020-03-04$21.05$25.045,557,900——
2020-03-03$20.25$24.095,850,400——
2020-03-02$20.14$23.968,020,800——
2020-02-28$19.23$22.8812,553,900——
2020-02-27$20.59$24.507,335,100——
2020-02-26$21.68$25.796,505,700——
2020-02-25$22.14$26.346,927,000——
2020-02-24$22.98$27.343,824,400——
2020-02-21$23.43$27.874,101,600——
2020-02-20$22.91$27.263,439,100——
2020-02-19$22.69$26.993,211,100——
2020-02-18$23.36$27.794,229,100——
2020-02-14$23.29$27.713,262,100——
2020-02-13$23.07$27.451,847,200——
2020-02-12$22.93$27.285,164,400——
2020-02-11$22.98$27.349,173,400——
2020-02-10$22.27$26.492,971,400——
2020-02-07$22.30$26.534,736,800——
2020-02-06$21.72$25.843,945,300——
2020-02-05$21.93$26.094,304,300——
2020-02-04$22.04$26.223,919,600——
2020-02-03$22.57$26.853,294,300——
2020-01-31$22.52$26.795,032,700——
2020-01-30$22.41$26.664,797,800——
2020-01-29$22.13$26.335,300,400——
2020-01-28$21.54$25.632,610,400——
2020-01-27$21.65$25.763,040,000——
2020-01-24$22.17$26.383,768,600——
2020-01-23$22.96$27.323,577,200——
2020-01-22$22.74$27.052,727,500——
2020-01-21$22.71$27.023,703,100——
2020-01-17$22.94$27.293,208,700——
2020-01-16$23.20$27.606,538,100——
2020-01-15$22.73$27.044,738,600——
2020-01-14$22.67$26.973,805,800——
2020-01-13$22.53$26.805,545,700——
2020-01-10$22.76$27.084,132,500——
2020-01-09$22.86$27.203,955,900——
2020-01-08$23.13$27.525,776,900——
2020-01-07$22.83$27.164,697,800——
2020-01-06$22.69$26.994,901,400——
2020-01-03$23.08$27.463,768,200——
2020-01-02$22.84$27.173,934,900——